CDT Equity Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
1.510
+0.110 (7.86%)
At close: Jan 6, 2026, 4:00 PM EST
1.430
-0.080 (-5.30%)
After-hours: Jan 6, 2026, 4:29 PM EST
CDT Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.41 | 1.51 | 1.36 | 1.51 | - | 7.86% | 65,420 |
| Jan 5, 2026 | 1.44 | 1.51 | 1.37 | 1.40 | 1.40 | -2.78% | 67,976 |
| Jan 2, 2026 | 1.29 | 1.45 | 1.24 | 1.44 | 1.44 | 12.50% | 117,644 |
| Dec 31, 2025 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | -2.29% | 48,111 |
| Dec 30, 2025 | 1.39 | 1.40 | 1.30 | 1.31 | 1.31 | -7.75% | 72,644 |
| Dec 29, 2025 | 1.39 | 1.43 | 1.34 | 1.42 | 1.42 | -0.70% | 65,599 |
| Dec 26, 2025 | 1.56 | 1.57 | 1.43 | 1.43 | 1.43 | -10.06% | 82,476 |
| Dec 24, 2025 | 1.57 | 1.59 | 1.53 | 1.59 | 1.59 | 0.63% | 16,627 |
| Dec 23, 2025 | 1.67 | 1.68 | 1.56 | 1.58 | 1.58 | -5.39% | 62,669 |
| Dec 22, 2025 | 1.67 | 1.70 | 1.64 | 1.67 | 1.67 | 2.45% | 32,611 |
| Dec 19, 2025 | 1.69 | 1.71 | 1.63 | 1.63 | 1.63 | -2.98% | 69,958 |
| Dec 18, 2025 | 1.63 | 1.75 | 1.63 | 1.68 | 1.68 | 3.07% | 94,946 |
| Dec 17, 2025 | 1.71 | 1.73 | 1.61 | 1.63 | 1.63 | -4.68% | 64,903 |
| Dec 16, 2025 | 1.73 | 1.75 | 1.67 | 1.71 | 1.71 | -2.84% | 48,399 |
| Dec 15, 2025 | 1.75 | 1.79 | 1.65 | 1.76 | 1.76 | 0.57% | 57,131 |
| Dec 12, 2025 | 1.78 | 1.89 | 1.73 | 1.75 | 1.75 | -3.31% | 77,240 |
| Dec 11, 2025 | 1.85 | 1.86 | 1.75 | 1.81 | 1.81 | -9.05% | 194,532 |
| Dec 10, 2025 | 1.70 | 2.33 | 1.70 | 1.99 | 1.99 | 12.43% | 976,448 |
| Dec 9, 2025 | 1.75 | 1.84 | 1.69 | 1.77 | 1.77 | -10.15% | 254,966 |
| Dec 8, 2025 | 1.81 | 2.03 | 1.78 | 1.97 | 1.97 | 10.06% | 397,935 |
| Dec 5, 2025 | 1.79 | 1.96 | 1.75 | 1.79 | 1.79 | -1.65% | 171,070 |
| Dec 4, 2025 | 1.64 | 1.96 | 1.62 | 1.82 | 1.82 | 7.69% | 361,243 |
| Dec 3, 2025 | 1.55 | 1.74 | 1.48 | 1.69 | 1.69 | 5.62% | 120,233 |
| Dec 2, 2025 | 1.73 | 1.73 | 1.54 | 1.60 | 1.60 | -1.84% | 192,781 |
| Dec 1, 2025 | 1.82 | 1.85 | 1.61 | 1.63 | 1.63 | -19.70% | 247,822 |
| Nov 28, 2025 | 2.10 | 2.18 | 1.88 | 2.03 | 2.03 | -1.93% | 4,251,885 |
| Nov 26, 2025 | 1.87 | 2.26 | 1.87 | 2.07 | 2.07 | 12.50% | 668,662 |
| Nov 25, 2025 | 1.77 | 1.90 | 1.77 | 1.84 | 1.84 | 5.14% | 20,788 |
| Nov 24, 2025 | 1.66 | 1.76 | 1.63 | 1.75 | 1.75 | 6.06% | 25,084 |
| Nov 21, 2025 | 1.66 | 1.70 | 1.61 | 1.65 | 1.65 | -0.60% | 36,301 |
| Nov 20, 2025 | 1.80 | 1.84 | 1.66 | 1.66 | 1.66 | -4.60% | 43,412 |
| Nov 19, 2025 | 2.09 | 2.12 | 1.70 | 1.74 | 1.74 | -16.75% | 113,846 |
| Nov 18, 2025 | 2.16 | 2.18 | 2.09 | 2.09 | 2.09 | -4.65% | 25,299 |
| Nov 17, 2025 | 2.19 | 2.26 | 2.17 | 2.19 | 2.19 | -1.70% | 16,099 |
| Nov 14, 2025 | 2.12 | 2.30 | 2.12 | 2.23 | 2.23 | -3.46% | 19,058 |
| Nov 13, 2025 | 2.36 | 2.42 | 2.30 | 2.31 | 2.31 | -7.23% | 50,192 |
| Nov 12, 2025 | 2.66 | 2.66 | 2.44 | 2.49 | 2.49 | -6.39% | 52,224 |
| Nov 11, 2025 | 2.69 | 2.84 | 2.52 | 2.66 | 2.66 | 0.38% | 93,220 |
| Nov 10, 2025 | 2.51 | 2.74 | 2.47 | 2.65 | 2.65 | 5.58% | 41,720 |
| Nov 7, 2025 | 2.42 | 2.57 | 2.30 | 2.51 | 2.51 | 2.03% | 77,626 |
| Nov 6, 2025 | 2.46 | 2.50 | 2.31 | 2.46 | 2.46 | - | 48,814 |
| Nov 5, 2025 | 2.47 | 2.51 | 2.40 | 2.46 | 2.46 | 0.82% | 28,494 |
| Nov 4, 2025 | 2.44 | 2.60 | 2.38 | 2.44 | 2.44 | -2.40% | 44,507 |
| Nov 3, 2025 | 2.78 | 2.78 | 2.39 | 2.50 | 2.50 | -11.97% | 89,370 |
| Oct 31, 2025 | 2.89 | 2.96 | 2.79 | 2.84 | 2.84 | -3.73% | 34,587 |
| Oct 30, 2025 | 2.89 | 2.98 | 2.80 | 2.95 | 2.95 | 1.72% | 36,554 |
| Oct 29, 2025 | 3.08 | 3.08 | 2.78 | 2.90 | 2.90 | -5.84% | 78,601 |
| Oct 28, 2025 | 3.08 | 3.22 | 3.07 | 3.08 | 3.08 | 0.33% | 89,596 |
| Oct 27, 2025 | 3.06 | 3.11 | 2.87 | 3.07 | 3.07 | 1.99% | 90,779 |
| Oct 24, 2025 | 3.00 | 3.25 | 3.00 | 3.01 | 3.01 | -2.90% | 80,000 |